Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.89 -0.05 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.840 7.167 6.840 7.133 771,562 +0.23(+3.37%)
Jun 29, 2020 6.659 6.960 6.620 6.900 694,895 +0.40(+6.09%)
Jun 26, 2020 6.650 6.702 6.375 6.504 1,048,959 -0.29(-4.31%)
Jun 25, 2020 6.461 6.797 6.443 6.797 582,612 +0.28(+4.23%)
Jun 24, 2020 6.728 6.762 6.439 6.521 545,624 -0.33(-4.78%)
Jun 23, 2020 7.133 7.184 6.848 6.848 501,825 -0.14(-1.97%)
Jun 22, 2020 6.857 7.064 6.814 6.986 585,826 +0.02(+0.25%)
Jun 19, 2020 7.090 7.176 6.771 6.969 2,369,562 -0.03(-0.37%)
Jun 18, 2020 6.874 7.141 6.874 6.995 483,149 +0.02(+0.25%)
Jun 17, 2020 7.348 7.365 6.960 6.978 606,170 -0.36(-4.93%)
Jun 16, 2020 7.391 7.529 7.124 7.339 883,440 +0.28(+4.03%)
Jun 15, 2020 6.642 7.133 6.616 7.055 841,179 +0.07(+0.99%)
Jun 12, 2020 7.124 7.124 6.728 6.986 754,563 +0.16(+2.40%)
Jun 11, 2020 7.279 7.314 6.805 6.822 708,312 -0.93(-12.00%)
Jun 10, 2020 8.072 8.072 7.667 7.753 1,760,330 -0.29(-3.64%)
Jun 09, 2020 7.934 8.244 7.615 8.046 624,024 -0.17(-2.10%)
Jun 08, 2020 8.304 8.390 8.149 8.218 613,437 +0.12(+1.49%)
Jun 05, 2020 8.201 8.347 7.994 8.097 811,562 +0.54(+7.18%)
Jun 04, 2020 7.296 7.638 7.236 7.555 624,416 +0.16(+2.21%)
Jun 03, 2020 7.253 7.563 7.184 7.391 587,272 +0.38(+5.41%)
Jun 02, 2020 7.029 7.167 6.926 7.012 430,663 +0.09(+1.37%)
Jun 01, 2020 7.090 7.124 6.909 6.917 737,977 -0.13(-1.83%)
May 29, 2020 7.141 7.158 6.900 7.046 471,776 -0.24(-3.31%)
May 28, 2020 7.839 7.839 7.245 7.288 571,499 -0.42(-5.47%)
May 27, 2020 7.477 7.779 7.348 7.710 746,170 +0.56(+7.83%)
May 26, 2020 7.081 7.202 6.986 7.150 624,699 +0.41(+6.14%)
May 22, 2020 6.857 6.900 6.676 6.736 345,822 -0.08(-1.14%)
May 21, 2020 6.857 6.952 6.788 6.814 369,630 -0.05(-0.75%)
May 20, 2020 6.633 6.917 6.533 6.866 616,913 +0.47(+7.27%)
May 19, 2020 6.702 6.805 6.392 6.400 444,925 -0.40(-5.95%)
May 18, 2020 6.375 6.883 6.375 6.805 676,087 +0.71(+11.74%)
May 15, 2020 6.168 6.219 6.056 6.090 825,956 -0.11(-1.81%)
May 14, 2020 5.996 6.228 5.832 6.202 858,306 +0.05(+0.84%)
May 13, 2020 5.996 6.219 5.901 6.151 883,346 -0.20(-3.12%)
May 12, 2020 6.745 6.857 6.331 6.349 631,534 -0.38(-5.63%)
May 11, 2020 7.081 7.081 6.728 6.728 751,776 -0.50(-6.91%)
May 08, 2020 7.038 7.270 6.995 7.227 552,108 +0.39(+5.67%)
May 07, 2020 7.003 7.150 6.822 6.840 500,832 +0.02(+0.25%)
May 06, 2020 7.145 7.205 6.763 6.822 666,886 -0.30(-4.18%)
May 05, 2020 7.511 7.570 7.111 7.120 441,639 -0.23(-3.12%)
May 04, 2020 7.273 7.468 7.230 7.349 478,742 -0.13(-1.70%)
May 01, 2020 7.528 7.647 7.315 7.477 774,930 -0.61(-7.56%)
Apr 30, 2020 8.088 8.233 7.859 8.088 648,305 -0.25(-3.05%)
Apr 29, 2020 8.114 8.564 7.885 8.343 776,631 +0.48(+6.16%)
Apr 28, 2020 8.148 8.207 7.749 7.859 725,507 -0.11(-1.39%)
Apr 27, 2020 7.562 8.127 7.545 7.969 477,235 +0.51(+6.83%)
Apr 24, 2020 7.434 7.553 7.290 7.460 333,441 +0.04(+0.57%)
Apr 23, 2020 7.290 7.519 7.247 7.417 423,474 +0.10(+1.39%)
Apr 22, 2020 7.519 7.579 7.243 7.315 590,207 -0.02(-0.23%)
Apr 21, 2020 7.213 7.443 7.060 7.332 571,159 -0.16(-2.15%)
Apr 20, 2020 7.315 7.702 7.315 7.494 492,532 -0.06(-0.79%)
Apr 17, 2020 7.213 7.630 7.213 7.553 661,233 +0.49(+6.98%)
Apr 16, 2020 7.188 7.281 6.797 7.060 1,002,850 -0.11(-1.54%)
Apr 15, 2020 7.392 7.451 7.103 7.171 764,257 -0.59(-7.66%)
Apr 14, 2020 8.097 8.292 7.570 7.766 496,153 -0.14(-1.83%)
Apr 13, 2020 8.369 8.369 7.800 7.910 441,572 -0.57(-6.71%)
Apr 09, 2020 7.986 8.530 7.910 8.479 671,826 +0.65(+8.36%)
Apr 08, 2020 7.817 8.046 7.630 7.825 664,019 +0.14(+1.88%)
Apr 07, 2020 7.910 8.063 7.562 7.681 945,052 +0.09(+1.23%)
Apr 06, 2020 7.341 7.630 7.247 7.587 757,494 +0.60(+8.64%)
Apr 03, 2020 7.349 7.485 6.814 6.984 898,632 -0.43(-5.84%)
Apr 02, 2020 7.392 7.783 7.239 7.417 786,093 -0.08(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.